Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	23.80	24.31	23.80	24.23	3,435,023	+0.54(+2.28%)
Mar 28, 2014	23.42	23.87	23.32	23.69	2,452,648	+0.36(+1.54%)
Mar 27, 2014	23.77	23.77	22.98	23.33	7,716,293	-0.29(-1.22%)
Mar 26, 2014	24.05	24.05	23.60	23.62	6,107,202	-0.31(-1.31%)
Mar 25, 2014	23.77	24.16	23.59	23.93	5,602,497	+0.23(+0.96%)
Mar 24, 2014	24.26	24.64	23.56	23.70	9,551,855	-0.73(-2.98%)
Mar 21, 2014	25.45	25.45	24.15	24.43	20,052,436	-1.37(-5.30%)
Mar 20, 2014	24.90	26.06	24.79	25.80	6,994,614	+0.80(+3.19%)
Mar 19, 2014	24.54	25.28	24.41	25.00	3,957,561	+0.42(+1.72%)
Mar 18, 2014	24.52	24.70	24.44	24.58	1,483,326	+0.02(+0.06%)
Mar 17, 2014	24.78	24.78	24.45	24.56	1,674,580	+0.05(+0.19%)
Mar 14, 2014	24.45	24.70	24.38	24.52	1,317,130	-0.02(-0.10%)
Mar 13, 2014	24.68	24.88	24.42	24.54	1,988,989	-0.05(-0.22%)
Mar 12, 2014	24.55	24.63	24.34	24.59	1,894,110	-0.02(-0.06%)
Mar 11, 2014	24.65	24.73	24.35	24.61	2,059,835	-0.04(-0.16%)
Mar 10, 2014	24.62	24.77	24.55	24.65	2,839,433	-0.04(-0.16%)
Mar 07, 2014	24.80	25.04	24.66	24.69	2,520,547	+0.09(+0.38%)
Mar 06, 2014	24.55	24.76	24.42	24.59	1,395,396	+0.10(+0.42%)
Mar 05, 2014	24.49	24.62	24.34	24.49	1,824,517	-0.07(-0.29%)
Mar 04, 2014	24.40	24.73	24.19	24.56	1,785,150	+0.38(+1.58%)
Mar 03, 2014	24.16	24.29	24.00	24.18	2,097,159	-0.22(-0.90%)
Feb 28, 2014	24.13	24.56	23.88	24.40	3,487,915	+0.32(+1.33%)
Feb 27, 2014	23.83	24.09	23.71	24.08	1,582,296	+0.20(+0.85%)
Feb 26, 2014	23.66	23.96	23.59	23.87	2,262,468	+0.21(+0.89%)
Feb 25, 2014	23.72	23.73	23.43	23.66	1,480,036	-0.02(-0.10%)
Feb 24, 2014	23.42	23.90	23.39	23.69	2,592,300	+0.30(+1.27%)
Feb 21, 2014	23.34	23.56	23.26	23.39	3,014,517	+0.06(+0.27%)
Feb 20, 2014	23.59	23.62	23.23	23.33	2,883,906	-0.23(-0.96%)
Feb 19, 2014	24.12	24.14	23.51	23.55	3,319,162	-0.63(-2.59%)
Feb 18, 2014	24.24	24.43	24.10	24.18	2,394,419	+0.05(+0.19%)
Feb 14, 2014	23.97	24.13	24.13	24.13	3,084,927	+0.45(+1.88%)
Feb 13, 2014	23.36	23.75	23.12	23.69	2,908,376	+0.18(+0.76%)
Feb 12, 2014	23.38	23.81	23.33	23.51	2,903,686	+0.14(+0.60%)
Feb 11, 2014	23.06	23.41	22.86	23.37	2,006,054	+0.28(+1.22%)
Feb 10, 2014	23.12	23.15	22.77	23.09	2,684,421	+0.49(+2.18%)
Feb 07, 2014	22.80	23.02	22.51	22.59	2,603,165	-0.09(-0.38%)
Feb 06, 2014	22.45	22.75	22.34	22.68	1,631,243	+0.24(+1.08%)
Feb 05, 2014	22.65	22.66	22.13	22.44	4,425,211	+0.12(+0.53%)
Feb 04, 2014	21.88	22.62	21.84	22.32	3,881,353	+0.52(+2.40%)
Feb 03, 2014	22.33	22.50	21.73	21.80	3,510,102	-0.66(-2.92%)
Jan 31, 2014	22.65	22.80	22.43	22.45	3,038,442	-0.47(-2.04%)
Jan 30, 2014	22.94	23.02	22.68	22.92	2,077,056	+0.13(+0.58%)
Jan 29, 2014	22.93	23.10	22.75	22.79	3,988,138	-0.45(-1.95%)
Jan 28, 2014	22.98	23.48	22.98	23.24	4,582,962	-0.13(-0.57%)
Jan 27, 2014	23.73	23.85	23.27	23.38	4,005,106	-0.23(-0.99%)
Jan 24, 2014	24.18	24.27	23.60	23.61	3,221,681	-0.73(-2.98%)
Jan 23, 2014	24.67	24.86	24.11	24.34	3,694,594	-0.48(-1.95%)
Jan 22, 2014	24.80	25.22	24.64	24.82	4,996,932	+0.24(+0.99%)
Jan 21, 2014	23.74	24.84	23.71	24.58	6,969,214	+1.02(+4.34%)
Jan 17, 2014	23.36	23.55	23.55	23.55	1,907,321	+0.27(+1.14%)
Jan 16, 2014	23.49	23.49	23.17	23.29	1,449,743	-0.28(-1.19%)
Jan 15, 2014	23.17	23.60	23.17	23.57	2,530,419	+0.40(+1.72%)
Jan 14, 2014	23.21	23.27	22.91	23.17	2,232,421	+0.02(+0.07%)
Jan 13, 2014	23.35	23.45	23.06	23.16	1,987,483	-0.32(-1.36%)
Jan 10, 2014	23.54	23.57	23.30	23.48	2,019,058	-0.12(-0.53%)
Jan 09, 2014	23.55	23.78	23.45	23.60	2,305,584	+0.17(+0.73%)
Jan 08, 2014	23.20	23.43	23.11	23.43	2,631,140	+0.20(+0.87%)
Jan 07, 2014	23.34	23.41	23.09	23.23	1,719,827	+0.07(+0.30%)
Jan 06, 2014	23.39	23.53	23.10	23.16	2,545,528	-0.16(-0.70%)
Jan 03, 2014	23.23	23.36	22.78	23.32	1,437,215	+0.16(+0.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.